4409 東邦化学工業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 485 | 485 | 471 | 471 | 9,000 | 471 |
| 1987-12-26 | 510 | 510 | 490 | 490 | 23,000 | 490 |
| 1987-12-25 | 515 | 518 | 510 | 513 | 41,000 | 513 |
| 1987-12-24 | 525 | 525 | 511 | 515 | 56,000 | 515 |
| 1987-12-23 | 542 | 542 | 510 | 510 | 101,000 | 510 |
| 1987-12-22 | 540 | 565 | 538 | 545 | 501,000 | 545 |
| 1987-12-21 | 525 | 533 | 520 | 530 | 235,000 | 530 |
| 1987-12-18 | 486 | 531 | 485 | 512 | 92,000 | 512 |
| 1987-12-17 | 489 | 490 | 485 | 486 | 19,000 | 486 |
| 1987-12-16 | 484 | 493 | 484 | 484 | 29,000 | 484 |
| 1987-12-15 | 484 | 484 | 483 | 484 | 9,000 | 484 |
| 1987-12-14 | 475 | 485 | 475 | 485 | 4,000 | 485 |
| 1987-12-11 | 490 | 490 | 470 | 470 | 18,000 | 470 |
| 1987-12-10 | 495 | 495 | 490 | 493 | 30,000 | 493 |
| 1987-12-09 | 498 | 499 | 498 | 498 | 9,000 | 498 |
| 1987-12-08 | 475 | 490 | 474 | 490 | 28,000 | 490 |
| 1987-12-07 | 470 | 470 | 470 | 470 | 8,000 | 470 |
| 1987-12-05 | 468 | 468 | 462 | 465 | 9,000 | 465 |
| 1987-12-04 | 460 | 461 | 460 | 461 | 3,000 | 461 |
| 1987-12-03 | 465 | 468 | 460 | 460 | 9,000 | 460 |
| 1987-12-02 | 450 | 450 | 449 | 450 | 45,000 | 450 |
| 1987-12-01 | 451 | 451 | 450 | 450 | 16,000 | 450 |
| 1987-11-30 | 460 | 460 | 450 | 450 | 3,000 | 450 |
| 1987-11-28 | 465 | 465 | 460 | 465 | 4,000 | 465 |
| 1987-11-27 | 465 | 466 | 465 | 466 | 4,000 | 466 |
| 1987-11-26 | 465 | 465 | 465 | 465 | 6,000 | 465 |
| 1987-11-25 | 470 | 470 | 470 | 470 | 17,000 | 470 |
| 1987-11-24 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1987-11-20 | 480 | 480 | 470 | 480 | 17,000 | 480 |
| 1987-11-19 | 480 | 480 | 478 | 478 | 5,000 | 478 |
| 1987-11-18 | 477 | 478 | 477 | 478 | 11,000 | 478 |
| 1987-11-17 | 476 | 478 | 476 | 478 | 7,000 | 478 |
| 1987-11-13 | 445 | 458 | 445 | 456 | 13,000 | 456 |
| 1987-11-12 | 440 | 445 | 440 | 445 | 10,000 | 445 |
| 1987-11-11 | 465 | 465 | 440 | 440 | 19,000 | 440 |
| 1987-11-10 | 476 | 485 | 465 | 465 | 23,000 | 465 |
| 1987-11-09 | 471 | 471 | 466 | 466 | 11,000 | 466 |
| 1987-11-07 | 485 | 485 | 471 | 471 | 5,000 | 471 |
| 1987-11-06 | 495 | 496 | 490 | 490 | 11,000 | 490 |
| 1987-11-05 | 505 | 506 | 496 | 500 | 14,000 | 500 |
| 1987-11-04 | 500 | 501 | 491 | 501 | 12,000 | 501 |
| 1987-11-02 | 501 | 520 | 501 | 510 | 35,000 | 510 |
| 1987-10-31 | 500 | 510 | 497 | 497 | 18,000 | 497 |
| 1987-10-30 | 495 | 500 | 490 | 495 | 19,000 | 495 |
| 1987-10-29 | 489 | 490 | 480 | 480 | 26,000 | 480 |
| 1987-10-28 | 488 | 503 | 488 | 494 | 30,000 | 494 |
| 1987-10-27 | 488 | 495 | 486 | 486 | 35,000 | 486 |
| 1987-10-26 | 526 | 530 | 488 | 488 | 59,000 | 488 |
| 1987-10-24 | 499 | 530 | 499 | 530 | 33,000 | 530 |
| 1987-10-23 | 529 | 529 | 509 | 509 | 31,000 | 509 |
| 1987-10-22 | 520 | 542 | 520 | 540 | 273,000 | 540 |
| 1987-10-21 | 481 | 510 | 480 | 510 | 52,000 | 510 |
| 1987-10-20 | 476 | 480 | 476 | 476 | 69,000 | 476 |
| 1987-10-19 | 546 | 550 | 535 | 549 | 104,000 | 549 |
| 1987-10-16 | 559 | 585 | 545 | 566 | 367,000 | 566 |
| 1987-10-15 | 535 | 560 | 535 | 550 | 364,000 | 550 |
| 1987-10-14 | 505 | 565 | 498 | 565 | 199,000 | 565 |
| 1987-10-13 | 505 | 510 | 495 | 505 | 80,000 | 505 |
| 1987-10-12 | 507 | 507 | 505 | 505 | 21,000 | 505 |
| 1987-10-09 | 514 | 514 | 500 | 509 | 112,000 | 509 |
| 1987-10-08 | 482 | 520 | 470 | 519 | 137,000 | 519 |
| 1987-10-07 | 489 | 489 | 475 | 475 | 11,000 | 475 |
| 1987-10-06 | 480 | 490 | 480 | 490 | 9,000 | 490 |
| 1987-10-05 | 473 | 480 | 472 | 480 | 20,000 | 480 |
| 1987-10-03 | 468 | 470 | 468 | 470 | 8,000 | 470 |
| 1987-10-02 | 463 | 465 | 462 | 463 | 11,000 | 463 |
| 1987-10-01 | 462 | 462 | 461 | 462 | 7,000 | 462 |
| 1987-09-30 | 461 | 461 | 460 | 460 | 6,000 | 460 |
| 1987-09-29 | 460 | 461 | 455 | 460 | 26,000 | 460 |
| 1987-09-28 | 469 | 472 | 460 | 460 | 28,000 | 460 |
| 1987-09-26 | 472 | 472 | 470 | 472 | 6,000 | 472 |
| 1987-09-25 | 477 | 477 | 475 | 475 | 6,000 | 475 |
| 1987-09-24 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 1987-09-22 | 468 | 485 | 468 | 485 | 5,000 | 485 |
| 1987-09-21 | 472 | 472 | 465 | 465 | 28,000 | 465 |
| 1987-09-18 | 475 | 476 | 470 | 470 | 44,000 | 470 |
| 1987-09-17 | 471 | 475 | 470 | 475 | 17,000 | 475 |
| 1987-09-16 | 472 | 478 | 471 | 471 | 22,000 | 471 |
| 1987-09-14 | 480 | 480 | 470 | 471 | 16,000 | 471 |
| 1987-09-11 | 479 | 485 | 476 | 480 | 17,000 | 480 |
| 1987-09-10 | 480 | 480 | 478 | 478 | 15,000 | 478 |
| 1987-09-09 | 486 | 487 | 480 | 480 | 10,000 | 480 |
| 1987-09-08 | 491 | 491 | 485 | 487 | 20,000 | 487 |
| 1987-09-07 | 485 | 495 | 485 | 495 | 10,000 | 495 |
| 1987-09-05 | 496 | 496 | 489 | 489 | 13,000 | 489 |
| 1987-09-04 | 485 | 495 | 485 | 495 | 12,000 | 495 |
| 1987-09-03 | 505 | 505 | 490 | 499 | 24,000 | 499 |
| 1987-09-02 | 499 | 505 | 499 | 505 | 63,000 | 505 |
| 1987-09-01 | 514 | 514 | 475 | 475 | 113,000 | 475 |
| 1987-08-31 | 485 | 525 | 483 | 524 | 74,000 | 524 |
| 1987-08-29 | 482 | 485 | 481 | 481 | 7,000 | 481 |
| 1987-08-28 | 474 | 476 | 470 | 470 | 86,000 | 470 |
| 1987-08-27 | 474 | 474 | 468 | 469 | 54,000 | 469 |
| 1987-08-26 | 476 | 476 | 465 | 465 | 37,000 | 465 |
| 1987-08-25 | 470 | 470 | 461 | 461 | 40,000 | 461 |
| 1987-08-24 | 475 | 477 | 460 | 460 | 49,000 | 460 |
| 1987-08-22 | 463 | 465 | 463 | 465 | 5,000 | 465 |
| 1987-08-21 | 478 | 478 | 460 | 460 | 22,000 | 460 |
| 1987-08-20 | 462 | 473 | 462 | 473 | 8,000 | 473 |
| 1987-08-19 | 460 | 461 | 460 | 461 | 9,000 | 461 |
| 1987-08-18 | 473 | 473 | 451 | 460 | 91,000 | 460 |
| 1987-08-17 | 482 | 482 | 472 | 472 | 11,000 | 472 |
| 1987-08-14 | 485 | 485 | 484 | 485 | 6,000 | 485 |
| 1987-08-13 | 478 | 484 | 468 | 484 | 52,000 | 484 |
| 1987-08-12 | 490 | 490 | 466 | 466 | 28,000 | 466 |
| 1987-08-11 | 495 | 495 | 487 | 490 | 12,000 | 490 |
| 1987-08-10 | 499 | 500 | 495 | 495 | 9,000 | 495 |
| 1987-08-07 | 505 | 505 | 495 | 497 | 14,000 | 497 |
| 1987-08-06 | 495 | 504 | 490 | 504 | 19,000 | 504 |
| 1987-08-05 | 489 | 500 | 489 | 490 | 31,000 | 490 |
| 1987-08-04 | 507 | 507 | 490 | 490 | 46,000 | 490 |
| 1987-08-03 | 530 | 530 | 500 | 510 | 85,000 | 510 |
| 1987-08-01 | 520 | 540 | 510 | 530 | 304,000 | 530 |
| 1987-07-31 | 510 | 515 | 500 | 515 | 347,000 | 515 |
| 1987-07-30 | 480 | 508 | 480 | 497 | 325,000 | 497 |
| 1987-07-29 | 447 | 468 | 447 | 462 | 113,000 | 462 |
| 1987-07-28 | 441 | 446 | 441 | 446 | 3,000 | 446 |
| 1987-07-27 | 450 | 450 | 445 | 445 | 6,000 | 445 |
| 1987-07-25 | 445 | 445 | 445 | 445 | 8,000 | 445 |
| 1987-07-24 | 436 | 440 | 436 | 440 | 4,000 | 440 |
| 1987-07-23 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 1987-07-22 | 445 | 445 | 445 | 445 | 8,000 | 445 |
| 1987-07-21 | 450 | 450 | 445 | 449 | 17,000 | 449 |
| 1987-07-20 | 465 | 465 | 450 | 450 | 33,000 | 450 |
| 1987-07-17 | 456 | 460 | 456 | 457 | 39,000 | 457 |
| 1987-07-16 | 455 | 468 | 455 | 465 | 24,000 | 465 |
| 1987-07-15 | 452 | 455 | 450 | 450 | 35,000 | 450 |
| 1987-07-14 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1987-07-13 | 446 | 450 | 446 | 450 | 9,000 | 450 |
| 1987-07-10 | 455 | 455 | 446 | 446 | 26,000 | 446 |
| 1987-07-09 | 451 | 451 | 450 | 451 | 6,000 | 451 |
| 1987-07-08 | 452 | 452 | 451 | 451 | 9,000 | 451 |
| 1987-07-07 | 451 | 452 | 450 | 450 | 7,000 | 450 |
| 1987-07-06 | 470 | 470 | 459 | 459 | 17,000 | 459 |
| 1987-07-04 | 457 | 466 | 457 | 465 | 15,000 | 465 |
| 1987-07-03 | 449 | 460 | 449 | 457 | 36,000 | 457 |
| 1987-07-02 | 440 | 445 | 432 | 445 | 12,000 | 445 |
| 1987-07-01 | 437 | 440 | 437 | 440 | 4,000 | 440 |
| 1987-06-30 | 445 | 445 | 435 | 435 | 9,000 | 435 |
| 1987-06-29 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 1987-06-27 | 449 | 449 | 449 | 449 | 3,000 | 449 |
| 1987-06-26 | 440 | 440 | 435 | 435 | 10,000 | 435 |
| 1987-06-25 | 447 | 449 | 441 | 444 | 10,000 | 444 |
| 1987-06-24 | 441 | 441 | 440 | 440 | 11,000 | 440 |
| 1987-06-23 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1987-06-22 | 450 | 452 | 450 | 451 | 15,000 | 451 |
| 1987-06-19 | 451 | 451 | 450 | 450 | 6,000 | 450 |
| 1987-06-18 | 460 | 460 | 450 | 450 | 7,000 | 450 |
| 1987-06-17 | 458 | 469 | 450 | 460 | 22,000 | 460 |
| 1987-06-16 | 456 | 456 | 446 | 455 | 29,000 | 455 |
| 1987-06-15 | 464 | 464 | 454 | 454 | 13,000 | 454 |
| 1987-06-12 | 479 | 479 | 473 | 473 | 24,000 | 473 |
| 1987-06-11 | 465 | 473 | 465 | 473 | 32,000 | 473 |
| 1987-06-10 | 457 | 460 | 456 | 459 | 18,000 | 459 |
| 1987-06-09 | 455 | 459 | 455 | 456 | 16,000 | 456 |
| 1987-06-08 | 449 | 450 | 445 | 450 | 23,000 | 450 |
| 1987-06-06 | 448 | 449 | 445 | 445 | 10,000 | 445 |
| 1987-06-05 | 447 | 449 | 445 | 449 | 16,000 | 449 |
| 1987-06-04 | 449 | 449 | 444 | 445 | 13,000 | 445 |
| 1987-06-03 | 445 | 448 | 445 | 446 | 12,000 | 446 |
| 1987-06-02 | 448 | 448 | 441 | 446 | 7,000 | 446 |
| 1987-06-01 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1987-05-30 | 435 | 440 | 435 | 440 | 11,000 | 440 |
| 1987-05-29 | 421 | 428 | 420 | 428 | 4,000 | 428 |
| 1987-05-28 | 425 | 430 | 419 | 419 | 27,000 | 419 |
| 1987-05-27 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1987-05-26 | 426 | 430 | 426 | 426 | 11,000 | 426 |
| 1987-05-25 | 430 | 430 | 430 | 430 | 18,000 | 430 |
| 1987-05-23 | 430 | 430 | 430 | 430 | 12,000 | 430 |
| 1987-05-22 | 422 | 430 | 421 | 422 | 19,000 | 422 |
| 1987-05-21 | 429 | 429 | 421 | 421 | 14,000 | 421 |
| 1987-05-20 | 421 | 430 | 421 | 430 | 6,000 | 430 |
| 1987-05-19 | 426 | 426 | 420 | 421 | 13,000 | 421 |
| 1987-05-18 | 428 | 434 | 428 | 431 | 10,000 | 431 |
| 1987-05-15 | 430 | 430 | 425 | 425 | 18,000 | 425 |
| 1987-05-14 | 430 | 430 | 425 | 425 | 7,000 | 425 |
| 1987-05-13 | 420 | 430 | 420 | 420 | 28,000 | 420 |
| 1987-05-12 | 422 | 422 | 415 | 420 | 8,000 | 420 |
| 1987-05-11 | 420 | 420 | 410 | 420 | 32,000 | 420 |
| 1987-05-08 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1987-05-07 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1987-05-06 | 407 | 407 | 406 | 406 | 8,000 | 406 |
| 1987-05-02 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 1987-05-01 | 420 | 420 | 405 | 406 | 11,000 | 406 |
| 1987-04-30 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1987-04-27 | 430 | 430 | 430 | 430 | 13,000 | 430 |
| 1987-04-24 | 420 | 420 | 405 | 405 | 39,000 | 405 |
| 1987-04-23 | 425 | 426 | 420 | 426 | 7,000 | 426 |
| 1987-04-22 | 426 | 430 | 415 | 420 | 43,000 | 420 |
| 1987-04-21 | 425 | 425 | 425 | 425 | 8,000 | 425 |
| 1987-04-20 | 420 | 420 | 420 | 420 | 11,000 | 420 |
| 1987-04-17 | 416 | 420 | 416 | 420 | 11,000 | 420 |
| 1987-04-16 | 416 | 416 | 415 | 415 | 9,000 | 415 |
| 1987-04-15 | 418 | 418 | 415 | 415 | 30,000 | 415 |
| 1987-04-14 | 418 | 420 | 417 | 418 | 10,000 | 418 |
| 1987-04-13 | 424 | 424 | 416 | 416 | 4,000 | 416 |
| 1987-04-10 | 414 | 424 | 414 | 424 | 2,000 | 424 |
| 1987-04-08 | 425 | 425 | 411 | 411 | 13,000 | 411 |
| 1987-04-07 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1987-04-06 | 415 | 415 | 405 | 411 | 16,000 | 411 |
| 1987-04-03 | 416 | 430 | 416 | 430 | 5,000 | 430 |
| 1987-04-02 | 419 | 420 | 411 | 411 | 8,000 | 411 |
| 1987-04-01 | 430 | 430 | 420 | 420 | 8,000 | 420 |
| 1987-03-31 | 435 | 435 | 430 | 430 | 12,000 | 430 |
| 1987-03-30 | 436 | 436 | 436 | 436 | 7,000 | 436 |
| 1987-03-28 | 436 | 436 | 436 | 436 | 8,000 | 436 |
| 1987-03-27 | 436 | 436 | 435 | 436 | 5,000 | 436 |
| 1987-03-26 | 436 | 436 | 436 | 436 | 9,000 | 436 |
| 1987-03-24 | 435 | 438 | 435 | 436 | 30,000 | 436 |
| 1987-03-23 | 437 | 438 | 437 | 438 | 18,000 | 438 |
| 1987-03-20 | 435 | 450 | 435 | 440 | 16,000 | 440 |
| 1987-03-19 | 450 | 450 | 435 | 435 | 30,000 | 435 |
| 1987-03-18 | 445 | 450 | 445 | 450 | 10,000 | 450 |
| 1987-03-17 | 445 | 460 | 445 | 450 | 9,000 | 450 |
| 1987-03-16 | 445 | 450 | 445 | 450 | 11,000 | 450 |
| 1987-03-13 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1987-03-12 | 450 | 460 | 440 | 460 | 24,000 | 460 |
| 1987-03-11 | 441 | 450 | 435 | 450 | 35,000 | 450 |
| 1987-03-10 | 445 | 445 | 431 | 431 | 52,000 | 431 |
| 1987-03-09 | 455 | 455 | 445 | 445 | 8,000 | 445 |
| 1987-03-07 | 440 | 440 | 436 | 436 | 14,000 | 436 |
| 1987-03-06 | 455 | 458 | 450 | 450 | 15,000 | 450 |
| 1987-03-05 | 463 | 465 | 463 | 465 | 6,000 | 465 |
| 1987-03-03 | 499 | 500 | 495 | 495 | 122,000 | 495 |
| 1987-03-02 | 475 | 480 | 475 | 475 | 24,000 | 475 |
| 1987-02-27 | 449 | 450 | 435 | 435 | 16,000 | 435 |
| 1987-02-26 | 450 | 450 | 450 | 450 | 14,000 | 450 |
| 1987-02-25 | 431 | 435 | 430 | 432 | 13,000 | 432 |
| 1987-02-24 | 435 | 435 | 430 | 430 | 16,000 | 430 |
| 1987-02-23 | 445 | 455 | 445 | 455 | 23,000 | 455 |
| 1987-02-20 | 464 | 465 | 445 | 445 | 64,000 | 445 |
| 1987-02-19 | 515 | 515 | 479 | 479 | 114,000 | 479 |
| 1987-02-18 | 479 | 520 | 476 | 520 | 414,000 | 520 |
| 1987-02-17 | 470 | 480 | 466 | 480 | 232,000 | 480 |
| 1987-02-16 | 455 | 458 | 450 | 455 | 77,000 | 455 |
| 1987-02-13 | 420 | 435 | 420 | 435 | 76,000 | 435 |
| 1987-02-12 | 415 | 426 | 415 | 421 | 38,000 | 421 |
| 1987-02-10 | 420 | 420 | 413 | 413 | 7,000 | 413 |
| 1987-02-07 | 417 | 417 | 413 | 413 | 5,000 | 413 |
| 1987-02-06 | 417 | 420 | 417 | 417 | 4,000 | 417 |
| 1987-02-05 | 422 | 422 | 417 | 417 | 9,000 | 417 |
| 1987-02-04 | 412 | 413 | 412 | 413 | 10,000 | 413 |
| 1987-02-03 | 413 | 413 | 413 | 413 | 24,000 | 413 |
| 1987-02-02 | 418 | 418 | 418 | 418 | 5,000 | 418 |
| 1987-01-30 | 424 | 424 | 415 | 415 | 2,000 | 415 |
| 1987-01-29 | 410 | 424 | 410 | 424 | 10,000 | 424 |
| 1987-01-28 | 439 | 439 | 420 | 420 | 33,000 | 420 |
| 1987-01-27 | 433 | 433 | 433 | 433 | 11,000 | 433 |
| 1987-01-23 | 406 | 408 | 406 | 408 | 8,000 | 408 |
| 1987-01-22 | 406 | 408 | 406 | 406 | 16,000 | 406 |
| 1987-01-21 | 406 | 406 | 406 | 406 | 12,000 | 406 |
| 1987-01-20 | 407 | 408 | 407 | 407 | 26,000 | 407 |
| 1987-01-19 | 406 | 407 | 406 | 406 | 33,000 | 406 |
| 1987-01-16 | 413 | 413 | 412 | 412 | 2,000 | 412 |
| 1987-01-14 | 405 | 406 | 405 | 405 | 45,000 | 405 |
| 1987-01-13 | 400 | 406 | 395 | 406 | 35,000 | 406 |
| 1987-01-12 | 400 | 402 | 400 | 400 | 15,000 | 400 |
| 1987-01-09 | 405 | 405 | 400 | 400 | 17,000 | 400 |
| 1987-01-08 | 400 | 405 | 400 | 405 | 9,000 | 405 |
| 1987-01-07 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1987-01-06 | 405 | 405 | 395 | 395 | 6,000 | 395 |
| 1987-01-05 | 401 | 401 | 401 | 401 | 4,000 | 401 |
分割・併合履歴 ： なし
